SPIR
SPIRE GLOBAL-A (SPIR)
NYSE
$17.41-$0.03 (-0.18%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $668.5M
    Market Cap
  • 78.22%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -18.38%
    Low Price$16.26
    High Price$25.48
  • 3 Months
    +41.33%
    Low Price$11.76
    High Price$25.48
  • 1 Year
    +78.22%
    Low Price$7.02
    High Price$25.48
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
16.95
18.60
16.95
17.44
+0.98%
1,018,793
06/22/2026
18.60
18.90
16.54
17.27
-8.96%
1,953,682
06/18/2026
18.53
19.12
16.91
18.97
+4.52%
5,462,259
06/17/2026
17.58
18.96
17.12
18.15
+5.83%
1,125,497
06/16/2026
18.14
18.50
17.12
17.15
-7.00%
1,225,447
06/15/2026
19.25
19.25
17.76
18.44
+1.15%
1,383,818
06/12/2026
19.32
20.15
17.49
18.23
-7.88%
1,589,729
06/11/2026
16.74
19.98
16.65
19.79
+20.89%
2,294,853
06/10/2026
16.34
17.08
16.01
16.37
+0.68%
737,119
06/09/2026
17.03
17.40
15.30
16.26
-4.47%
1,592,158
06/08/2026
17.82
18.19
16.88
17.02
-0.82%
1,009,329
06/05/2026
19.98
19.98
16.94
17.16
-14.37%
1,404,932
06/04/2026
19.30
21.57
18.96
20.04
+5.25%
1,671,732
06/03/2026
21.08
21.37
18.53
19.04
-10.82%
1,376,780
06/02/2026
20.85
21.97
20.45
21.35
+3.84%
1,207,662
06/01/2026
22.04
22.45
20.06
20.56
-9.98%
1,587,582
05/29/2026
23.37
23.58
21.73
22.84
-5.23%
1,344,895
05/28/2026
25.00
25.30
22.93
24.10
-5.42%
1,599,302
05/27/2026
24.53
25.93
23.20
25.48
+7.28%
2,907,510
05/26/2026
22.43
25.12
22.19
23.75
+12.24%
3,456,084
05/22/2026
19.62
21.59
19.62
21.16
+10.15%
1,516,505
05/21/2026
19.78
19.79
18.35
19.21
-4.33%
1,081,417
05/20/2026
19.42
20.16
18.78
20.08
+4.97%
973,594
05/19/2026
19.15
19.83
17.64
19.13
-0.36%
1,027,787
05/18/2026
21.00
21.68
18.71
19.20
-4.05%
1,668,131
05/15/2026
17.70
20.45
17.70
20.01
+9.82%
2,904,442
05/14/2026
18.99
18.99
17.28
18.22
-0.82%
1,316,797
05/13/2026
17.80
18.94
17.16
18.37
+4.14%
2,061,918
05/13/2026
-$0.37 Earnings
05/12/2026
18.10
18.80
17.08
17.64
-5.47%
1,811,397
05/11/2026
18.50
19.76
18.27
18.66
+0.92%
2,285,562
05/08/2026
16.37
18.50
16.20
18.49
+14.56%
1,452,980
05/07/2026
17.85
18.13
15.94
16.14
-11.80%
1,047,805
05/06/2026
16.63
18.50
16.41
18.30
+11.18%
1,111,376
05/05/2026
17.95
18.43
16.38
16.46
-5.67%
2,479,925
05/04/2026
18.27
18.83
17.41
17.45
-4.02%
960,222
05/01/2026
17.94
18.64
17.63
18.18
+1.96%
956,404
04/30/2026
15.99
17.86
15.99
17.83
+12.78%
1,318,830
04/29/2026
16.01
16.05
15.15
15.81
-0.88%
767,615
04/28/2026
16.03
16.20
15.40
15.95
-2.80%
957,460
04/27/2026
16.18
16.61
15.57
16.41
-0.61%
1,256,600
04/24/2026
17.50
18.08
16.23
16.51
-5.87%
1,698,166
04/23/2026
17.85
18.09
16.76
17.54
-4.00%
1,801,498
04/22/2026
19.31
20.48
18.16
18.27
-2.51%
2,189,303
04/21/2026
18.25
19.47
18.13
18.74
+3.25%
1,737,515
04/20/2026
19.48
19.94
18.06
18.15
-7.11%
2,082,289
04/17/2026
21.60
21.80
19.33
19.54
-8.31%
2,480,242
04/16/2026
20.00
22.06
19.83
21.31
+3.75%
2,981,692
04/15/2026
20.75
21.00
19.50
20.54
-0.96%
2,189,611
04/14/2026
22.54
23.15
19.50
20.74
-10.37%
5,438,172
04/13/2026
22.15
23.59
20.51
23.14
+7.33%
4,367,332
04/10/2026
18.85
21.56
18.70
21.56
+20.31%
6,257,292
04/09/2026
17.68
19.24
17.36
17.92
-12.59%
8,902,681
04/08/2026
16.00
20.50
16.00
20.50
+31.66%
5,610,145
04/07/2026
15.26
15.98
14.52
15.57
+0.65%
924,420
04/06/2026
16.25
16.55
14.98
15.47
-2.77%
1,107,536
04/02/2026
12.93
16.14
12.86
15.91
+18.91%
1,784,445
04/01/2026
12.74
13.76
12.70
13.38
+6.36%
696,527
03/31/2026
12.09
12.78
11.76
12.58
+6.97%
591,532
03/30/2026
12.54
12.79
11.62
11.76
-4.85%
588,343
03/27/2026
13.30
13.62
12.20
12.36
-8.38%
623,310
03/26/2026
13.51
14.09
13.27
13.49
-1.75%
659,444
03/25/2026
13.06
14.99
13.05
13.73
+7.10%
1,566,975
03/24/2026
12.65
14.12
12.64
12.82
0.00%
1,201,914
03/23/2026
12.86
12.95
12.32
12.82
+4.91%
1,037,281
03/20/2026
12.22
13.52
12.03
12.22
+0.16%
1,789,582
03/19/2026
10.76
12.44
10.72
12.20
+13.59%
1,191,644
03/18/2026
11.11
11.33
10.15
10.74
-0.92%
912,593
03/18/2026
-$0.39 Earnings
03/17/2026
10.59
11.08
10.59
10.84
+1.69%
388,210
03/16/2026
11.05
11.24
10.37
10.66
-1.93%
363,307
03/13/2026
10.98
11.46
10.76
10.87
+0.37%
402,927
03/12/2026
11.03
11.20
10.69
10.83
-1.81%
416,729
03/11/2026
10.34
11.11
10.34
11.03
+6.67%
520,347
03/10/2026
10.30
10.73
10.18
10.34
-0.10%
493,799
03/09/2026
9.43
10.38
9.20
10.35
+8.38%
682,462
03/06/2026
9.30
10.11
9.24
9.55
-2.35%
596,206
03/05/2026
9.20
10.20
9.15
9.78
+6.07%
895,758
03/04/2026
9.13
9.55
8.97
9.22
+2.90%
294,133
03/03/2026
8.79
9.23
8.72
8.96
-1.75%
320,215
03/02/2026
8.60
9.31
8.48
9.12
+3.05%
433,709
02/27/2026
8.85
9.07
8.60
8.85
-4.22%
347,588
02/26/2026
9.04
9.29
8.93
9.24
+2.21%
332,803
02/25/2026
8.86
9.22
8.69
9.04
+2.03%
291,249
02/24/2026
8.44
8.87
8.30
8.86
+5.48%
478,794
02/23/2026
8.96
9.11
8.31
8.40
-8.79%
709,748
02/20/2026
9.20
9.59
9.11
9.21
-1.92%
374,076
02/19/2026
9.11
9.45
9.01
9.39
0.00%
395,184
02/18/2026
9.20
9.68
8.98
9.39
+2.85%
349,713
02/17/2026
9.34
9.44
8.93
9.13
-4.00%
439,037
02/13/2026
9.09
9.77
8.90
9.51
+6.14%
514,576
02/12/2026
9.31
9.42
8.70
8.96
-3.97%
531,932
02/11/2026
10.50
10.52
9.01
9.33
-8.44%
516,443
02/10/2026
10.82
11.06
10.13
10.19
-7.03%
434,294
02/09/2026
10.62
10.98
10.33
10.96
+4.18%
587,271
02/06/2026
9.99
10.72
9.75
10.52
+8.45%
545,368
02/05/2026
10.29
10.60
9.56
9.70
-8.58%
559,770
02/04/2026
11.72
11.72
10.15
10.61
-7.34%
702,060
02/03/2026
11.65
11.69
10.84
11.45
+1.15%
556,562
02/02/2026
11.29
11.76
11.15
11.32
-1.14%
481,490